5 DAY PERFORMANCE
-22.62%
1 MONTH PERFORMANCE
-9.17%
3 MONTH PERFORMANCE
-35.29%
6 MONTH PERFORMANCE
-28.48%
YEAR-TO-DATE PERFORMANCE
-38.45%
1 YEAR PERFORMANCE
-20.85%
Jefferies Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $51.07 | $51.75 (1.33%) | $52.24 | $50.88 | 2.50 M | $11.14 B |
| 05/05/2026 | $48.85 | $50.06 (2.48%) | $50.50 | $48.85 | 2.00 M | $10.78 B |
| 05/04/2026 | $50.09 | $48.57 (-3.03%) | $50.25 | $48.37 | 3.03 M | $10.46 B |
| 05/01/2026 | $48.26 | $49.29 (2.13%) | $49.94 | $48.08 | 2.80 M | $10.61 B |
| 04/30/2026 | $47.17 | $48.22 (2.23%) | $48.50 | $47.05 | 1.90 M | $10.38 B |
| 04/29/2026 | $47.88 | $47.46 (-0.88%) | $48.64 | $46.75 | 2.48 M | $10.22 B |
| 04/28/2026 | $48.09 | $48.14 (0.1%) | $48.66 | $47.97 | 1.89 M | $10.36 B |
| 04/27/2026 | $47.29 | $47.87 (1.23%) | $48.86 | $47.28 | 2.60 M | $10.31 B |
| 04/24/2026 | $45.88 | $47.46 (3.44%) | $48.70 | $45.67 | 3.10 M | $10.22 B |
| 04/23/2026 | $46.66 | $45.69 (-2.08%) | $46.94 | $44.96 | 1.70 M | $9.84 B |
| 04/22/2026 | $47.94 | $47.01 (-1.94%) | $48.01 | $46.75 | 1.35 M | $10.12 B |
| 04/21/2026 | $47.50 | $47.62 (0.25%) | $48.69 | $47.41 | 1.15 M | $10.25 B |
| 04/20/2026 | $47.71 | $47.57 (-0.29%) | $48.29 | $47.24 | 1.79 M | $10.24 B |
| 04/17/2026 | $47.86 | $48.09 (0.48%) | $49.52 | $47.34 | 2.99 M | $10.35 B |
| 04/16/2026 | $46.78 | $46.56 (-0.47%) | $46.78 | $46.02 | 1.56 M | $10.02 B |
| 04/15/2026 | $47.58 | $46.84 (-1.56%) | $47.99 | $46.70 | 1.80 M | $10.08 B |
| 04/14/2026 | $46.92 | $47.06 (0.3%) | $47.36 | $46.66 | 1.93 M | $10.13 B |
| 04/13/2026 | $45.03 | $46.21 (2.62%) | $46.45 | $44.80 | 2.59 M | $9.95 B |
| 04/10/2026 | $45.16 | $45.76 (1.33%) | $45.95 | $44.88 | 2.25 M | $9.85 B |
| 04/09/2026 | $43.27 | $45.11 (4.25%) | $45.27 | $43.05 | 2.16 M | $9.71 B |
| 04/08/2026 | $44.29 | $43.73 (-1.26%) | $45.15 | $43.28 | 2.75 M | $9.41 B |
| 04/07/2026 | $41.58 | $42.05 (1.13%) | $42.40 | $41.21 | 1.53 M | $9.05 B |
| 04/06/2026 | $41.62 | $41.99 (0.89%) | $42.15 | $41.39 | 1.68 M | $9.04 B |
| 04/02/2026 | $40.31 | $41.67 (3.37%) | $42.39 | $40.00 | 1.71 M | $8.97 B |
| 04/01/2026 | $41.95 | $41.36 (-1.41%) | $42.41 | $41.25 | 2.41 M | $8.90 B |
| 03/31/2026 | $40.70 | $41.27 (1.4%) | $41.75 | $39.76 | 2.41 M | $8.89 B |
| 03/30/2026 | $40.07 | $39.64 (-1.07%) | $40.83 | $39.28 | 2.39 M | $8.53 B |
| 03/27/2026 | $39.70 | $39.85 (0.38%) | $40.60 | $39.33 | 2.95 M | $8.58 B |
| 03/26/2026 | $39.64 | $40.28 (1.61%) | $40.55 | $39.23 | 4.30 M | $8.67 B |
| 03/25/2026 | $41.43 | $39.64 (-4.32%) | $41.77 | $39.59 | 4.54 M | $8.53 B |
| 03/24/2026 | $41.34 | $40.55 (-1.91%) | $41.75 | $39.84 | 6.33 M | $8.73 B |
| 03/23/2026 | $39.45 | $39.55 (0.25%) | $40.59 | $39.00 | 2.92 M | $8.51 B |
| 03/20/2026 | $37.99 | $38.13 (0.37%) | $38.73 | $37.66 | 3.32 M | $8.21 B |
| 03/19/2026 | $37.20 | $38.21 (2.72%) | $38.59 | $37.00 | 2.87 M | $8.23 B |
| 03/18/2026 | $37.70 | $37.99 (0.77%) | $38.90 | $37.51 | 2.61 M | $8.18 B |
| 03/17/2026 | $37.58 | $38.08 (1.33%) | $38.86 | $37.25 | 2.70 M | $8.20 B |
| 03/16/2026 | $37.10 | $36.78 (-0.86%) | $38.08 | $36.70 | 3.27 M | $7.92 B |
| 03/13/2026 | $36.56 | $36.36 (-0.55%) | $37.20 | $36.21 | 3.17 M | $7.83 B |
| 03/12/2026 | $37.25 | $36.02 (-3.3%) | $37.86 | $35.53 | 5.04 M | $7.75 B |
| 03/11/2026 | $38.36 | $38.71 (0.91%) | $38.87 | $37.08 | 4.67 M | $8.33 B |
| 03/10/2026 | $38.39 | $38.66 (0.7%) | $39.37 | $37.70 | 6.05 M | $8.32 B |
| 03/09/2026 | $36.80 | $38.16 (3.7%) | $38.60 | $35.72 | 9.24 M | $8.22 B |
| 03/06/2026 | $41.38 | $38.29 (-7.47%) | $41.70 | $38.17 | 7.45 M | $8.24 B |
| 03/05/2026 | $44.19 | $44.28 (0.2%) | $44.52 | $43.40 | 2.46 M | $9.53 B |
| 03/04/2026 | $44.80 | $44.59 (-0.47%) | $45.13 | $44.12 | 2.31 M | $9.60 B |
| 03/03/2026 | $43.61 | $44.67 (2.43%) | $45.44 | $42.89 | 2.28 M | $9.62 B |
| 03/02/2026 | $43.46 | $45.57 (4.86%) | $45.98 | $43.45 | 3.05 M | $9.81 B |
| 02/27/2026 | $47.21 | $44.40 (-5.95%) | $47.57 | $43.17 | 4.89 M | $9.56 B |
| 02/26/2026 | $51.21 | $48.96 (-4.39%) | $52.04 | $45.74 | 6.52 M | $10.54 B |
| 02/25/2026 | $51.03 | $50.69 (-0.67%) | $51.05 | $49.67 | 2.32 M | $10.91 B |
| 02/24/2026 | $50.38 | $50.29 (-0.18%) | $51.54 | $50.08 | 1.93 M | $10.83 B |
| 02/23/2026 | $52.79 | $50.33 (-4.66%) | $53.50 | $49.64 | 2.37 M | $10.84 B |
| 02/20/2026 | $52.76 | $53.41 (1.23%) | $53.43 | $51.72 | 1.97 M | $11.50 B |
| 02/19/2026 | $53.49 | $53.15 (-0.64%) | $53.88 | $52.13 | 2.82 M | $11.44 B |
| 02/18/2026 | $52.34 | $53.87 (2.92%) | $54.91 | $52.10 | 6.62 M | $11.60 B |
| 02/17/2026 | $53.50 | $51.98 (-2.84%) | $53.93 | $51.56 | 7.45 M | $11.19 B |
| 02/13/2026 | $54.32 | $53.72 (-1.1%) | $54.94 | $53.42 | 3.70 M | $11.57 B |
| 02/12/2026 | $58.11 | $54.08 (-6.94%) | $58.50 | $52.97 | 5.83 M | $11.64 B |
| 02/11/2026 | $60.38 | $57.68 (-4.47%) | $61.00 | $57.43 | 2.17 M | $12.42 B |
| 02/10/2026 | $59.95 | $60.09 (0.23%) | $61.42 | $58.82 | 1.48 M | $12.94 B |
| 02/09/2026 | $58.83 | $60.01 (2.01%) | $60.91 | $58.83 | 1.37 M | $12.92 B |
| 02/06/2026 | $57.95 | $58.94 (1.71%) | $59.69 | $57.87 | 3.08 M | $12.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
